Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allspring Utilities and High Income Fund (NY: ERH )

11.00 +0.14 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.877 8.911 8.836 8.898 20,991 +0.04(+0.46%)
Jun 27, 2019 8.918 8.918 8.815 8.856 22,184 +0.02(+0.23%)
Jun 26, 2019 8.884 8.884 8.801 8.836 8,402 +0.00(+0.00%)
Jun 25, 2019 8.877 8.877 8.815 8.836 24,746 +0.02(+0.23%)
Jun 24, 2019 8.870 8.870 8.805 8.815 23,214 +0.01(+0.16%)
Jun 21, 2019 8.719 8.827 8.719 8.801 33,818 +0.01(+0.08%)
Jun 20, 2019 8.890 8.890 8.785 8.795 14,292 -0.03(-0.39%)
Jun 19, 2019 8.898 8.903 8.808 8.829 35,552 -0.03(-0.31%)
Jun 18, 2019 8.877 8.918 8.856 8.856 23,708 -0.06(-0.69%)
Jun 17, 2019 8.884 8.918 8.857 8.918 56,903 +0.03(+0.39%)
Jun 14, 2019 8.808 8.918 8.760 8.884 13,848 +0.08(+0.94%)
Jun 13, 2019 8.829 8.829 8.760 8.801 23,103 -0.02(-0.19%)
Jun 12, 2019 8.866 8.866 8.778 8.819 16,260 +0.04(+0.47%)
Jun 11, 2019 8.866 8.866 8.744 8.778 26,327 -0.03(-0.39%)
Jun 10, 2019 8.839 8.839 8.791 8.812 15,898 +0.05(+0.54%)
Jun 07, 2019 8.839 8.853 8.711 8.764 8,064 -0.04(-0.46%)
Jun 06, 2019 8.764 8.853 8.669 8.805 22,821 +0.08(+0.86%)
Jun 05, 2019 8.559 8.785 8.559 8.730 39,527 -0.03(-0.39%)
Jun 04, 2019 8.600 8.764 8.573 8.764 49,933 +0.15(+1.70%)
Jun 03, 2019 8.655 8.771 8.580 8.617 56,462 +0.04(+0.52%)
May 31, 2019 8.525 8.607 8.525 8.573 28,884 -0.02(-0.24%)
May 30, 2019 8.532 8.641 8.532 8.594 36,346 +0.04(+0.48%)
May 29, 2019 8.771 8.771 8.512 8.553 76,479 -0.24(-2.72%)
May 28, 2019 8.703 8.798 8.703 8.791 22,085 +0.03(+0.31%)
May 24, 2019 8.744 8.805 8.703 8.764 18,767 +0.03(+0.39%)
May 23, 2019 8.866 8.880 8.696 8.730 41,958 -0.12(-1.31%)
May 22, 2019 8.866 8.866 8.798 8.846 10,759 -0.02(-0.23%)
May 21, 2019 8.825 8.900 8.764 8.866 26,812 +0.10(+1.17%)
May 20, 2019 8.730 8.839 8.723 8.764 18,749 +0.02(+0.19%)
May 17, 2019 8.715 8.812 8.715 8.747 17,887 +0.04(+0.43%)
May 16, 2019 8.832 8.880 8.709 8.709 34,948 -0.12(-1.39%)
May 15, 2019 8.839 8.877 8.825 8.832 17,043 -0.02(-0.23%)
May 14, 2019 8.866 8.911 8.853 8.853 27,111 -0.04(-0.46%)
May 13, 2019 8.860 8.941 8.860 8.894 15,005 -0.00(-0.04%)
May 10, 2019 8.870 8.900 8.870 8.897 16,073 +0.02(+0.23%)
May 09, 2019 8.802 8.883 8.802 8.877 19,171 +0.07(+0.77%)
May 08, 2019 8.775 8.809 8.728 8.809 27,567 +0.06(+0.70%)
May 07, 2019 8.802 8.832 8.748 8.748 18,574 -0.07(-0.85%)
May 06, 2019 8.748 8.829 8.748 8.822 12,503 +0.00(+0.00%)
May 03, 2019 8.883 8.883 8.809 8.822 67,833 -0.06(-0.69%)
May 02, 2019 8.816 8.883 8.809 8.883 20,148 +0.07(+0.85%)
May 01, 2019 8.829 8.829 8.789 8.809 24,868 +0.01(+0.08%)
Apr 30, 2019 8.802 8.809 8.735 8.802 24,374 +0.00(+0.00%)
Apr 29, 2019 8.761 8.802 8.741 8.802 14,242 +0.06(+0.70%)
Apr 26, 2019 8.768 8.768 8.741 8.741 8,847 -0.02(-0.20%)
Apr 25, 2019 8.728 8.775 8.728 8.758 19,962 +0.04(+0.51%)
Apr 24, 2019 8.700 8.728 8.700 8.714 15,626 -0.01(-0.16%)
Apr 23, 2019 8.666 8.728 8.666 8.728 66,263 +0.02(+0.23%)
Apr 22, 2019 8.721 8.723 8.694 8.707 16,449 +0.01(+0.08%)
Apr 18, 2019 8.694 8.725 8.694 8.700 11,502 -0.01(-0.16%)
Apr 17, 2019 8.734 8.742 8.714 8.714 18,966 -0.05(-0.62%)
Apr 16, 2019 8.755 8.782 8.748 8.768 9,238 -0.01(-0.15%)
Apr 15, 2019 8.728 8.816 8.728 8.782 21,031 -0.01(-0.08%)
Apr 12, 2019 8.782 8.789 8.768 8.789 10,912 +0.01(+0.08%)
Apr 11, 2019 8.789 8.789 8.748 8.782 12,733 +0.05(+0.58%)
Apr 10, 2019 8.751 8.765 8.677 8.731 27,994 -0.03(-0.30%)
Apr 09, 2019 8.778 8.778 8.744 8.757 8,927 -0.01(-0.09%)
Apr 08, 2019 8.724 8.832 8.724 8.765 12,158 +0.03(+0.37%)
Apr 05, 2019 8.819 8.819 8.711 8.732 14,684 -0.03(-0.29%)
Apr 04, 2019 8.879 8.879 8.758 8.758 29,479 -0.09(-0.99%)
Apr 03, 2019 8.879 8.879 8.846 8.846 14,804 -0.03(-0.38%)
Apr 02, 2019 8.859 8.913 8.832 8.879 33,957 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.